Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
23 May 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
22 May 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
21 May 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | - |
20 May 2024 | 1.7835 | 1.7835 | 1.7835 | 1.7835 | 1.7835 | - |
17 May 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
16 May 2024 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | - |
15 May 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
14 May 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | - |
13 May 2024 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | - |
10 May 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
09 May 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
08 May 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
07 May 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
06 May 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 5,800 |
03 May 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
02 May 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
30 Apr 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
29 Apr 2024 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | - |
26 Apr 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
25 Apr 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
24 Apr 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
23 Apr 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
22 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
19 Apr 2024 | 1.5740 | 1.5975 | 1.5740 | 1.5975 | 1.5975 | - |
18 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
17 Apr 2024 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | - |
16 Apr 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
15 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
12 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
11 Apr 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
10 Apr 2024 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | - |
09 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
08 Apr 2024 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | - |
05 Apr 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
04 Apr 2024 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | - |
03 Apr 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
02 Apr 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
28 Mar 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
27 Mar 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
26 Mar 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
25 Mar 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
22 Mar 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
21 Mar 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
20 Mar 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
19 Mar 2024 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | - |
18 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
15 Mar 2024 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | - |
14 Mar 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
13 Mar 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | - |
12 Mar 2024 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | - |
11 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
08 Mar 2024 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | - |
07 Mar 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
06 Mar 2024 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | - |
05 Mar 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | - |
04 Mar 2024 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
01 Mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
29 Feb 2024 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | - |
28 Feb 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
27 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
26 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
23 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
22 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
21 Feb 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
20 Feb 2024 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | - |
19 Feb 2024 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | - |
16 Feb 2024 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | - |
15 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
14 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
13 Feb 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
12 Feb 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
09 Feb 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
08 Feb 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
07 Feb 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
06 Feb 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
05 Feb 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
02 Feb 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
01 Feb 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
31 Jan 2024 | 1.5985 | 1.6780 | 1.5985 | 1.5990 | 1.5990 | 500 |
31 Jan 2024 | 0.2574 Dividend | |||||
30 Jan 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.4886 | - |
29 Jan 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.4814 | - |
26 Jan 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.4609 | 3,000 |
25 Jan 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.4626 | - |
24 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.3897 | - |
23 Jan 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.3876 | - |
22 Jan 2024 | 1.6070 | 1.6070 | 1.6035 | 1.6035 | 1.3671 | - |
19 Jan 2024 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.3663 | - |
18 Jan 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.3590 | - |
17 Jan 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.3620 | - |
16 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.3744 | - |
15 Jan 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.4306 | - |
12 Jan 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.4306 | - |
11 Jan 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.4289 | - |
10 Jan 2024 | 1.6895 | 1.6895 | 1.6860 | 1.6860 | 1.4374 | - |
09 Jan 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.4566 | - |
08 Jan 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.4272 | - |
05 Jan 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.4276 | - |
04 Jan 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.4357 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |